Shaanxi Meibang Pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.070	11.380	10.970	11.270	11.091	567,200
2024-07-24	11.320	11.390	10.960	11.090	10.914	994,300
2024-07-23	11.580	11.640	11.300	11.320	11.141	489,900
2024-07-22	11.510	11.600	11.400	11.580	11.397	525,800
2024-07-19	11.300	11.580	11.170	11.490	11.308	692,000
2024-07-18	11.430	11.480	11.060	11.280	11.101	685,600
2024-07-17	11.520	11.670	11.330	11.440	11.259	590,900
2024-07-16	11.720	11.850	11.520	11.580	11.397	614,800
2024-07-15	12.130	12.190	11.720	11.760	11.574	661,900
2024-07-12	12.220	12.430	12.090	12.140	11.948	657,600
2024-07-11	11.950	12.290	11.850	12.210	12.017	917,000
2024-07-10	12.030	12.030	11.590	11.710	11.524	632,100
2024-07-09	11.660	11.960	11.500	11.960	11.770	885,100
2024-07-08	12.060	12.060	11.570	11.660	11.475	694,821
2024-07-05	11.910	11.910	11.910	11.910	11.721	0
2024-07-04	12.390	12.460	11.890	11.910	11.721	933,323
2024-07-03	12.560	12.580	12.250	12.400	12.204	1,405,600
2024-07-02	12.450	12.560	12.300	12.490	12.292	717,800
2024-07-01	12.410	12.690	12.150	12.440	12.243	945,100
2024-06-28	12.600	12.730	12.370	12.420	12.223	656,800
2024-06-27	12.660	12.870	12.510	12.650	12.450	586,923
2024-06-26	12.330	12.790	12.140	12.740	12.538	854,100
2024-06-25	12.150	12.480	12.070	12.340	12.144	568,700
2024-06-24	12.750	12.750	12.080	12.080	11.889	836,800
2024-06-21	12.790	12.890	12.420	12.750	12.548	471,600
2024-06-20	13.100	13.150	12.750	12.810	12.607	762,223
2024-06-19	12.980	13.100	12.900	13.030	12.824	524,000
2024-06-18	12.650	13.000	12.560	12.990	12.784	973,400
2024-06-17	12.910	13.030	12.530	12.620	12.420	831,544
2024-06-14	12.800	13.000	12.770	12.980	12.774	687,000
2024-06-13	13.010	13.120	12.850	12.920	12.715	597,500
2024-06-12	12.700	13.080	12.700	13.040	12.833	942,900
2024-06-11	13.070	13.070	12.590	12.790	12.587	1,522,500
2024-06-07	12.380	12.980	12.280	12.930	12.725	1,639,000
2024-06-06	13.210	13.410	12.090	12.340	11.997	1,841,200
2024-06-05	13.820	13.930	13.140	13.180	12.813	1,151,700
2024-06-04	14.280	14.280	13.540	13.810	13.426	871,500
2024-06-03	14.750	14.990	14.160	14.300	13.902	842,100
2024-05-31	15.150	15.150	14.720	14.720	14.311	743,500
2024-05-30	14.960	15.250	14.810	14.990	14.573	762,100
2024-05-29	14.690	15.170	14.690	14.970	14.554	608,923
2024-05-28	15.180	15.180	14.760	14.810	14.398	515,523
2024-05-27	14.910	15.220	14.770	15.080	14.661	652,323
2024-05-24	15.100	15.220	14.860	14.900	14.486	767,600
2024-05-23	15.230	15.380	15.090	15.140	14.719	711,555
2024-05-22	15.570	15.600	15.200	15.230	14.806	848,700
2024-05-21	15.300	15.690	15.220	15.570	15.137	932,200
2024-05-20	15.540	15.800	15.280	15.440	15.011	830,444
2024-05-17	15.390	15.680	15.080	15.640	15.205	993,800
2024-05-16	15.140	15.460	15.110	15.400	14.972	707,100
2024-05-15	15.200	15.200	14.910	15.150	14.729	1,053,794
2024-05-14	15.150	15.330	15.070	15.150	14.729	850,920
2024-05-13	15.340	15.550	15.070	15.160	14.738	1,025,700
2024-05-10	15.520	15.710	15.340	15.410	14.981	947,050
2024-05-09	15.300	15.800	15.300	15.640	15.205	1,634,100
2024-05-08	15.480	15.520	15.150	15.210	14.787	1,123,600
2024-05-07	15.300	15.540	15.100	15.420	14.991	1,335,046
2024-05-06	14.590	15.450	14.590	15.330	14.904	2,670,769
2024-04-30	14.240	14.720	14.180	14.410	14.009	1,001,700
2024-04-29	13.880	14.240	13.750	14.230	13.834	1,082,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1000 CNY
2025-12-10	0.0500 CNY
2025-06-11	0.1000 CNY
2024-12-19	0.0450 CNY
2024-06-07	0.1500 CNY
2023-06-08	0.2200 CNY
2022-06-22	0.1900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.